| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.53 | 9.62 | 0.09 | 0.94% | 9.44 | 9.63 | 25681 | 2458.71 | 0.65% |
| 2025-04-02 | 9.66 | 9.53 | -0.12 | -1.24% | 9.50 | 9.75 | 25462 | 2438.79 | 0.64% |
| 2025-04-01 | 9.60 | 9.65 | 0.05 | 0.52% | 9.59 | 9.75 | 24971 | 2416.87 | 0.63% |
| 2025-03-31 | 9.70 | 9.60 | -0.22 | -2.24% | 9.41 | 9.75 | 40150 | 3839.80 | 1.01% |
| 2025-03-28 | 9.96 | 9.82 | -0.26 | -2.58% | 9.79 | 10.20 | 61507 | 6096.43 | 1.55% |
| 2025-03-27 | 10.50 | 10.08 | -0.53 | -5.00% | 10.06 | 10.50 | 90550 | 9249.53 | 2.29% |
| 2025-03-26 | 10.85 | 10.61 | -0.44 | -3.98% | 10.61 | 11.06 | 106002 | 11458.31 | 2.68% |
| 2025-03-25 | 10.53 | 11.05 | 0.34 | 3.17% | 10.43 | 11.17 | 139117 | 15034.25 | 3.52% |
| 2025-03-24 | 10.40 | 10.71 | -0.14 | -1.29% | 10.12 | 10.77 | 135846 | 14137.82 | 3.43% |
| 2025-03-21 | 10.44 | 10.85 | 0.49 | 4.73% | 10.10 | 11.39 | 249719 | 26530.87 | 6.31% |
| 2025-03-20 | 9.90 | 10.36 | 0.94 | 9.98% | 9.44 | 10.36 | 58341 | 5948.97 | 1.47% |
| 2025-03-19 | 9.55 | 9.42 | -0.11 | -1.15% | 9.36 | 9.60 | 24929 | 2353.29 | 0.63% |
| 2025-03-18 | 9.44 | 9.53 | 0.08 | 0.85% | 9.42 | 9.56 | 25649 | 2436.82 | 0.65% |
| 2025-03-17 | 9.45 | 9.45 | 0.10 | 1.07% | 9.36 | 9.46 | 25520 | 2401.91 | 0.64% |
| 2025-03-14 | 9.20 | 9.35 | 0.15 | 1.63% | 9.14 | 9.38 | 33969 | 3164.78 | 0.86% |
| 2025-03-13 | 9.30 | 9.20 | -0.05 | -0.54% | 9.13 | 9.30 | 16569 | 1522.69 | 0.42% |
| 2025-03-12 | 9.26 | 9.25 | -0.02 | -0.22% | 9.23 | 9.34 | 16827 | 1558.36 | 0.43% |
| 2025-03-11 | 9.20 | 9.27 | 0.01 | 0.11% | 9.15 | 9.28 | 18681 | 1722.24 | 0.47% |
| 2025-03-10 | 9.16 | 9.26 | 0.11 | 1.20% | 9.12 | 9.29 | 22809 | 2102.82 | 0.58% |
| 2025-03-07 | 9.13 | 9.15 | 0.05 | 0.55% | 9.06 | 9.22 | 22299 | 2036.71 | 0.56% |
| 2025-03-06 | 9.08 | 9.10 | 0.02 | 0.22% | 9.05 | 9.15 | 15918 | 1449.90 | 0.40% |
| 2025-03-05 | 9.17 | 9.08 | -0.06 | -0.66% | 8.94 | 9.19 | 21991 | 1982.90 | 0.56% |
| 2025-03-04 | 9.28 | 9.14 | -0.07 | -0.76% | 9.07 | 9.28 | 19364 | 1767.06 | 0.49% |
| 2025-03-03 | 9.16 | 9.21 | 0.10 | 1.10% | 9.12 | 9.37 | 33132 | 3074.96 | 0.84% |
| 2025-02-28 | 9.22 | 9.11 | -0.16 | -1.73% | 9.11 | 9.38 | 28646 | 2649.00 | 0.72% |
| 2025-02-27 | 9.39 | 9.27 | -0.12 | -1.28% | 9.18 | 9.48 | 28479 | 2654.91 | 0.72% |
| 2025-02-26 | 9.15 | 9.39 | 0.22 | 2.40% | 9.15 | 9.48 | 39618 | 3701.38 | 1.00% |
| 2025-02-25 | 9.08 | 9.17 | 0.04 | 0.44% | 9.04 | 9.29 | 24841 | 2286.97 | 0.63% |
| 2025-02-24 | 9.00 | 9.13 | 0.07 | 0.77% | 9.00 | 9.19 | 26049 | 2374.79 | 0.66% |
| 2025-02-21 | 9.23 | 9.06 | -0.13 | -1.41% | 9.05 | 9.25 | 24844 | 2261.28 | 0.63% |
| 2025-02-20 | 9.27 | 9.19 | -0.08 | -0.86% | 9.16 | 9.30 | 14540 | 1336.83 | 0.37% |
| 2025-02-19 | 9.19 | 9.27 | 0.09 | 0.98% | 9.14 | 9.28 | 16680 | 1539.14 | 0.42% |
| 2025-02-18 | 9.36 | 9.18 | -0.15 | -1.61% | 9.14 | 9.43 | 20343 | 1888.92 | 0.51% |
| 2025-02-17 | 9.36 | 9.33 | 0.01 | 0.11% | 9.28 | 9.39 | 18977 | 1769.34 | 0.48% |
| 2025-02-14 | 9.31 | 9.32 | 0.02 | 0.22% | 9.26 | 9.57 | 28694 | 2704.25 | 0.73% |
| 2025-02-13 | 9.33 | 9.30 | -0.01 | -0.11% | 9.26 | 9.41 | 20202 | 1886.63 | 0.51% |
| 2025-02-12 | 9.23 | 9.31 | 0.04 | 0.43% | 9.23 | 9.33 | 15508 | 1441.00 | 0.39% |
| 2025-02-11 | 9.31 | 9.27 | -0.04 | -0.43% | 9.22 | 9.35 | 14702 | 1362.44 | 0.37% |
| 2025-02-10 | 9.28 | 9.31 | 0.04 | 0.43% | 9.21 | 9.33 | 16973 | 1574.54 | 0.43% |
| 2025-02-07 | 9.04 | 9.27 | 0.20 | 2.21% | 9.04 | 9.35 | 27485 | 2542.55 | 0.69% |
| 2025-02-06 | 9.01 | 9.07 | 0.09 | 1.00% | 8.84 | 9.07 | 17775 | 1594.63 | 0.45% |
| 2025-02-05 | 9.04 | 8.98 | -0.05 | -0.55% | 8.95 | 9.13 | 15493 | 1395.67 | 0.39% |
| 2025-01-27 | 9.01 | 9.03 | 0.00 | 0.00% | 9.01 | 9.25 | 15947 | 1459.79 | 0.40% |
| 2025-01-24 | 9.02 | 9.03 | 0.01 | 0.11% | 8.94 | 9.07 | 14532 | 1310.15 | 0.37% |
| 2025-01-23 | 9.03 | 9.02 | 0.03 | 0.33% | 9.00 | 9.21 | 14884 | 1356.79 | 0.38% |
| 2025-01-22 | 9.07 | 8.99 | -0.08 | -0.88% | 8.97 | 9.07 | 7954 | 717.28 | 0.20% |
| 2025-01-21 | 9.11 | 9.07 | -0.03 | -0.33% | 8.99 | 9.20 | 12712 | 1152.41 | 0.32% |
| 2025-01-20 | 9.15 | 9.10 | -0.02 | -0.22% | 8.99 | 9.28 | 14720 | 1337.44 | 0.37% |
| 2025-01-17 | 9.18 | 9.12 | -0.13 | -1.41% | 9.08 | 9.45 | 14441 | 1323.32 | 0.36% |
| 2025-01-16 | 9.18 | 9.25 | 0.16 | 1.76% | 9.07 | 9.34 | 22433 | 2063.23 | 0.57% |
| 2025-01-15 | 9.08 | 9.09 | 0.01 | 0.11% | 8.93 | 9.18 | 15511 | 1405.37 | 0.39% |
| 2025-01-14 | 8.23 | 9.08 | 0.22 | 2.48% | 8.23 | 9.08 | 19025 | 1700.90 | 0.48% |
| 2025-01-13 | 8.75 | 8.86 | 0.11 | 1.26% | 8.56 | 8.91 | 12253 | 1075.90 | 0.31% |
| 2025-01-10 | 9.00 | 8.75 | -0.25 | -2.78% | 8.75 | 9.09 | 12987 | 1154.46 | 0.33% |
| 2025-01-09 | 9.01 | 9.00 | -0.06 | -0.66% | 8.93 | 9.10 | 8273 | 747.10 | 0.21% |
| 2025-01-08 | 9.00 | 9.06 | -0.01 | -0.11% | 8.83 | 9.11 | 12915 | 1160.44 | 0.33% |
| 2025-01-07 | 9.12 | 9.07 | 0.08 | 0.89% | 8.90 | 9.12 | 12465 | 1122.55 | 0.32% |
| 2025-01-06 | 9.00 | 8.99 | 0.08 | 0.90% | 8.68 | 9.05 | 18534 | 1657.96 | 0.47% |
| 2025-01-03 | 9.28 | 8.91 | -0.38 | -4.09% | 8.89 | 9.39 | 26669 | 2425.80 | 0.67% |
| 2025-01-02 | 9.47 | 9.29 | -0.20 | -2.11% | 9.21 | 9.60 | 19176 | 1806.78 | 0.48% |
| 2024-12-31 | 9.76 | 9.49 | -0.26 | -2.67% | 9.49 | 9.85 | 17706 | 1711.36 | 0.45% |
| 2024-12-30 | 9.92 | 9.75 | -0.03 | -0.31% | 9.61 | 9.92 | 12865 | 1249.27 | 0.33% |
| 2024-12-27 | 9.70 | 9.78 | 0.07 | 0.72% | 9.64 | 9.86 | 13918 | 1361.39 | 0.35% |
| 2024-12-26 | 9.71 | 9.71 | 0.05 | 0.52% | 9.62 | 9.80 | 15660 | 1518.24 | 0.40% |
| 2024-12-25 | 9.82 | 9.66 | -0.19 | -1.93% | 9.57 | 9.93 | 13719 | 1327.49 | 0.35% |
| 2024-12-24 | 9.92 | 9.85 | 0.13 | 1.34% | 9.68 | 9.92 | 13263 | 1304.04 | 0.34% |
| 2024-12-23 | 10.09 | 9.72 | -0.31 | -3.09% | 9.70 | 10.09 | 23987 | 2360.93 | 0.61% |
| 2024-12-20 | 9.95 | 10.03 | 0.12 | 1.21% | 9.88 | 10.19 | 17205 | 1726.18 | 0.43% |
| 2024-12-19 | 10.01 | 9.91 | -0.10 | -1.00% | 9.81 | 10.02 | 20585 | 2033.45 | 0.52% |
| 2024-12-18 | 9.99 | 10.01 | 0.03 | 0.30% | 9.95 | 10.18 | 15991 | 1610.18 | 0.40% |
| 2024-12-17 | 10.20 | 9.98 | -0.28 | -2.73% | 9.93 | 10.30 | 28413 | 2862.74 | 0.72% |
| 2024-12-16 | 10.36 | 10.26 | -0.13 | -1.25% | 10.21 | 10.47 | 20810 | 2144.21 | 0.53% |
| 2024-12-13 | 10.81 | 10.39 | -0.34 | -3.17% | 10.37 | 10.87 | 50727 | 5352.55 | 1.28% |
| 2024-12-12 | 10.52 | 10.73 | 0.24 | 2.29% | 10.42 | 10.88 | 47256 | 5026.40 | 1.19% |
| 2024-12-11 | 10.40 | 10.49 | 0.12 | 1.16% | 10.38 | 10.53 | 21330 | 2232.81 | 0.54% |
| 2024-12-10 | 10.64 | 10.37 | -0.02 | -0.19% | 10.35 | 10.68 | 26771 | 2815.05 | 0.68% |
| 2024-12-09 | 10.45 | 10.39 | -0.05 | -0.48% | 10.25 | 10.49 | 22218 | 2300.42 | 0.56% |
| 2024-12-06 | 10.32 | 10.44 | 0.09 | 0.87% | 10.26 | 10.46 | 19007 | 1972.21 | 0.48% |
| 2024-12-05 | 10.46 | 10.35 | -0.08 | -0.77% | 10.32 | 10.46 | 20147 | 2091.54 | 0.51% |
| 2024-12-04 | 10.67 | 10.43 | -0.25 | -2.34% | 10.38 | 10.67 | 23342 | 2453.89 | 0.59% |
凯盛新能(600876)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
